CTCP Khoáng sản Bình Định (bmc)

20.65
0.15
(0.73%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.15 0.74% 1,470,600 2,018 0.0
19.35
21.40
20.50
2 tháng
(2024-07-22) 		2.25 12.30% 4,637,300 -18,642 -0.4
17.85
21.60
20.50
3 tháng
(2024-06-21) 		3.05 17.43% 5,484,900 -15,042 -0.3
17.05
21.60
20.50
6 tháng
(2024-03-25) 		2.66 14.85% 8,770,000 -2,137 -0.1
15.93
21.60
20.50
12 tháng
(2023-09-25) 		5.98 41.07% 15,566,000 -162,837 -3.0
12.18
21.60
20.50
24 tháng
(2022-09-30) 		5.67 38.08% 27,753,100 -156,844 -2.8
8.29
21.60
20.50
36 tháng
(2021-10-05) 		-3.11 -13.14% 55,538,400 -465,426 -11.2
8.29
26.44
20.50
60 tháng
(2019-10-16) 		8.83 75.34% 94,894,200 -1,644,576 -28.4
6.81
28.45
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
13.62
 51,200 14.25 14.25 13.62 4,200 300 0
30/06/2009
14.25
 43,770 14.36 14.57 14.25 500 0 0
29/06/2009
14.36
 21,970 14.68 14.68 14.25 100 4,000 0
26/06/2009
14.68
 23,760 14.57 14.99 14.57 1,000 0 0
25/06/2009
14.57
 48,770 14.99 15.20 14.57 200 130 0
24/06/2009
14.99
 58,470 14.36 14.99 14.78 1,000 0 0
23/06/2009
14.36
 18,390 15.10 15.10 14.36 600 0 0
22/06/2009
15.10
 43,860 15.84 15.84 15.10 2,000 0 0
19/06/2009
15.84
 34,360 16.15 16.15 15.52 100 900 0
18/06/2009
16.15
 98,540 15.52 16.26 15.94 2,000 2,260 0
17/06/2009
15.52
 106,150 14.78 15.52 14.04 5,150 800 0
16/06/2009
14.78
 41,520 15.52 15.52 14.78 200 39,680 0
15/06/2009
15.52
 78,410 16.26 16.26 15.52 1,720 3,010 0
12/06/2009
16.26
 111,070 16.47 17.10 16.26 6,690 3,000 0
11/06/2009
16.47
 128,900 16.79 17.10 16.05 8,400 3,610 0
10/06/2009
16.79
 51,990 17.63 17.63 16.79 8,580 3,480 0
09/06/2009
17.63
 148,010 18.16 18.16 17.32 1,300 9,900 0
08/06/2009
18.16
 70,390 17.32 18.16 17.95 2,000 2,500 0
05/06/2009
17.32
 91,340 16.58 17.32 17.32 2,790 1,920 0
04/06/2009
16.58
 113,500 15.84 16.58 16.26 1,460 100 0
03/06/2009
15.84
 171,460 15.63 16.37 15.10 5,910 50,700 0
02/06/2009
15.63
 141,410 16.05 16.68 15.63 4,900 120 0
01/06/2009
16.05
 71,280 15.63 16.26 15.10 2,100 100 0
29/05/2009
15.63
 119,530 16.37 16.37 15.63 3,750 0 0
28/05/2009
16.37
 142,210 17.21 17.53 16.37 4,240 100 0
27/05/2009
17.21
 208,240 16.47 17.21 16.89 5,500 27,320 0
26/05/2009
16.47
 64,990 15.73 16.47 16.47 1,770 28,280 0
25/05/2009
15.73
 65,010 14.99 15.73 15.73 500 31,030 0
22/05/2009
14.99
 270,290 14.36 14.99 14.57 0 51,010 0
21/05/2009
14.36
 64,950 13.73 14.36 14.36 0 0 0
20/05/2009
13.73
 104,800 13.09 13.73 12.88 46,260 1,500 0
19/05/2009
13.09
 75,240 12.99 13.41 12.99 18,460 5,000 0
18/05/2009
12.99
 27,310 13.09 13.09 12.88 3,510 0 0
15/05/2009
13.09
 29,860 12.67 13.09 12.78 1,000 1,000 0
14/05/2009
12.67
 36,940 13.09 13.09 12.46 0 0 0
13/05/2009
13.09
 50,280 13.20 13.41 13.09 7,990 930 0
12/05/2009
13.20
 34,230 12.99 13.30 12.88 1,700 3,180 0
11/05/2009
12.99
 42,690 12.88 13.20 12.99 5,140 700 0
08/05/2009
12.88
 91,170 13.41 13.41 12.88 0 0 0
07/05/2009
13.41
 80,910 12.78 13.41 12.99 30,100 0 0
06/05/2009
12.78
 47,210 13.41 13.41 12.78 7,640 1,200 0
05/05/2009
13.41
 38,210 12.78 13.41 13.41 11,340 470 0
04/05/2009
12.78
 21,020 12.25 12.78 12.78 380 0 0
29/04/2009
12.25
 48,590 12.35 12.46 11.93 190 500 0
28/04/2009
12.35
 12,570 12.25 12.46 12.04 100 2,560 0
27/04/2009
12.25
 32,750 11.72 12.25 11.72 4,530 1,800 0
24/04/2009
11.72
 32,050 12.04 12.04 11.61 2,650 820 0
23/04/2009
12.04
 23,160 12.67 12.67 12.04 1,460 10,550 0
22/04/2009
12.67
 46,820 12.25 12.78 12.46 1,300 13,300 0
21/04/2009
12.25
 11,740 12.88 12.88 12.25 0 0 0
20/04/2009
12.88
 21,220 13.51 13.51 12.88 500 980 0
17/04/2009
13.51
 34,770 14.15 14.15 13.51 1,500 10,000 0
16/04/2009
14.15
 65,890 13.94 14.57 13.94 0 0 0
15/04/2009
13.94
 50,780 14.57 14.57 13.94 2,800 280 0
14/04/2009
14.57
 78,330 14.25 14.78 14.25 5,220 300 0
13/04/2009
14.25
 47,360 13.62 14.25 14.25 2,100 0 0
10/04/2009
13.62
 62,540 12.99 13.62 13.51 9,340 0 0
09/04/2009
12.99
 39,780 13.41 13.51 12.99 450 1,180 0
08/04/2009
13.41
 92,570 14.04 14.15 13.41 5,130 6,010 0
07/04/2009
14.04
 80,370 13.41 14.04 13.20 1,100 4,920 0
03/04/2009
13.41
 96,500 12.78 13.41 13.09 4,710 0 0
02/04/2009
12.78
 39,730 12.46 12.88 12.56 6,390 0 0
01/04/2009
12.46
 28,720 11.93 12.46 12.25 1,400 0 0
31/03/2009
11.93
 42,610 12.25 12.25 11.83 1,700 15,000 0
30/03/2009
12.25
 45,680 12.78 12.78 12.14 5,470 8,970 0
27/03/2009
12.78
 65,580 12.78 13.20 12.78 4,700 0 0
26/03/2009
12.78
 40,050 12.46 12.88 12.46 11,090 0 0
25/03/2009
12.46
 68,380 12.25 12.78 12.04 18,980 0 0
24/03/2009
12.25
 8,760 11.72 12.25 12.25 8,060 0 0
23/03/2009
11.72
 29,800 12.25 12.25 11.72 4,870 0 0
20/03/2009
12.25
 31,490 12.25 12.56 12.04 1,220 0 0
19/03/2009
12.25
 86,200 12.35 12.88 12.25 3,080 23,870 0
18/03/2009
12.35
 37,770 11.83 12.35 12.35 8,800 0 0
17/03/2009
11.83
 39,270 11.30 11.83 11.61 500 0 0
16/03/2009
11.30
 19,010 11.51 11.51 11.30 1,000 2,520 0
13/03/2009
11.51
 25,190 11.61 11.83 11.51 150 0 0
12/03/2009
11.61
 38,830 11.93 12.04 11.51 150 100 0
11/03/2009
11.93
 55,320 11.40 11.93 11.51 300 1,700 0
10/03/2009
11.40
 32,090 11.51 11.51 11.19 0 0 0
09/03/2009
11.51
 32,330 11.51 11.72 11.40 0 200 0
06/03/2009
11.51
 50,630 11.30 11.51 10.77 1,200 0 0
05/03/2009
11.30
 34,080 10.77 11.30 10.88 0 0 0
04/03/2009
10.77
 38,410 10.88 11.09 10.77 1,000 300 0
03/03/2009
10.88
 109,810 10.37 10.88 10.37 10 25,010 0
02/03/2009
10.37
 59,460 9.88 10.37 10.33 1,110 500 0
27/02/2009
9.88
 26,380 9.42 9.88 9.61 0 0 0
26/02/2009
9.42
 51,560 8.97 9.42 8.97 300 0 0
25/02/2009
8.97
 33,390 8.55 8.97 8.95 0 0 0
24/02/2009
8.55
 49,480 9.00 9.00 8.55 860 100 0
23/02/2009
9.00
 25,920 9.46 9.46 9.00 650 0 0
20/02/2009
9.46
 42,010 9.95 9.95 9.46 200 1,000 0
19/02/2009
9.95
 42,330 10.43 10.56 9.95 1,110 500 0
18/02/2009
10.43
 13,340 10.98 10.98 10.43 530 1,320 0
17/02/2009
10.98
 29,420 11.51 11.51 10.98 1,300 300 0
16/02/2009
11.51
 15,430 11.61 11.61 11.40 580 700 0
13/02/2009
11.61
 16,420 11.61 11.72 11.51 200 7,000 0
12/02/2009
11.61
 10,350 11.72 11.83 11.51 600 0 0
11/02/2009
11.72
 16,290 11.93 11.93 11.51 650 0 0
10/02/2009
11.93
 46,630 11.61 11.93 11.40 2,350 0 0
09/02/2009
11.61
 17,930 11.09 11.61 11.40 0 200 0

Chính sách bảo mật | Điều khoản sử dụng |